Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zacks MLP High Income ETF Direxion
(NY:
ZMLP
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
8.048
8.220
7.824
8.220
367,899
-0.03(-0.31%)
Feb 27, 2020
8.545
8.545
8.048
8.245
912,112
-0.34(-3.99%)
Feb 26, 2020
8.776
8.845
8.588
8.588
191,198
-0.17(-1.96%)
Feb 25, 2020
9.256
9.290
8.751
8.759
139,001
-0.50(-5.41%)
Feb 24, 2020
9.333
9.333
9.132
9.260
222,313
-0.19(-2.00%)
Feb 21, 2020
9.504
9.504
9.371
9.449
122,866
-0.06(-0.67%)
Feb 20, 2020
9.530
9.622
9.513
9.513
32,306
-0.02(-0.18%)
Feb 19, 2020
9.607
9.607
9.521
9.530
49,673
-0.02(-0.18%)
Feb 18, 2020
9.513
9.547
9.504
9.547
24,850
+0.01(+0.13%)
Feb 14, 2020
9.547
9.564
9.494
9.534
59,681
-0.01(-0.13%)
Feb 13, 2020
9.658
9.658
9.524
9.547
83,780
-0.13(-1.33%)
Feb 12, 2020
9.658
9.675
9.610
9.675
45,781
+0.09(+0.98%)
Feb 11, 2020
9.572
9.581
9.521
9.581
67,739
+0.13(+1.36%)
Feb 10, 2020
9.564
9.607
9.444
9.453
133,403
-0.15(-1.60%)
Feb 07, 2020
9.650
9.658
9.579
9.607
88,996
-0.08(-0.80%)
Feb 06, 2020
9.804
9.804
9.675
9.684
36,513
-0.11(-1.14%)
Feb 05, 2020
9.769
9.898
9.761
9.795
105,159
+0.14(+1.42%)
Feb 04, 2020
9.624
9.770
9.624
9.658
106,655
+0.11(+1.17%)
Feb 03, 2020
9.607
9.641
9.547
9.547
68,593
-0.06(-0.67%)
Jan 31, 2020
9.744
9.744
9.584
9.611
141,787
-0.15(-1.53%)
Jan 30, 2020
9.744
9.769
9.641
9.761
37,473
-0.01(-0.13%)
Jan 29, 2020
9.846
9.884
9.774
9.774
30,067
-0.05(-0.48%)
Jan 28, 2020
9.838
9.889
9.813
9.821
14,406
+0.03(+0.26%)
Jan 27, 2020
9.752
9.846
9.752
9.795
47,691
-0.16(-1.63%)
Jan 24, 2020
10.18
10.18
9.932
9.958
189,322
-0.21(-2.02%)
Jan 23, 2020
10.23
10.23
10.06
10.16
45,979
-0.03(-0.34%)
Jan 22, 2020
10.39
10.39
10.18
10.20
83,195
-0.19(-1.81%)
Jan 21, 2020
10.59
10.59
10.37
10.39
46,577
-0.23(-2.18%)
Jan 17, 2020
10.71
10.71
10.62
10.62
34,921
-0.09(-0.88%)
Jan 16, 2020
10.70
10.72
10.68
10.71
36,681
+0.04(+0.40%)
Jan 15, 2020
10.63
10.68
10.63
10.67
27,264
+0.03(+0.24%)
Jan 14, 2020
10.62
10.64
10.57
10.64
33,699
+0.08(+0.73%)
Jan 13, 2020
10.54
10.63
10.49
10.57
69,582
+0.03(+0.33%)
Jan 10, 2020
10.57
10.58
10.49
10.53
16,000
-0.04(-0.40%)
Jan 09, 2020
10.55
10.62
10.50
10.57
92,717
+0.00(+0.00%)
Jan 08, 2020
10.65
10.68
10.51
10.57
25,756
-0.07(-0.69%)
Jan 07, 2020
10.58
10.66
10.56
10.65
61,223
+0.07(+0.62%)
Jan 06, 2020
10.49
10.60
10.48
10.58
35,283
+0.14(+1.31%)
Jan 03, 2020
10.33
10.45
10.33
10.45
17,869
+0.11(+1.08%)
Jan 02, 2020
10.33
10.34
10.26
10.33
35,141
+0.08(+0.75%)
Dec 31, 2019
10.19
10.27
10.16
10.26
67,039
+0.04(+0.42%)
Dec 30, 2019
10.33
10.36
10.20
10.21
38,561
-0.12(-1.16%)
Dec 27, 2019
10.49
10.49
10.28
10.33
61,082
-0.14(-1.30%)
Dec 26, 2019
10.30
10.47
10.30
10.47
46,045
+0.18(+1.74%)
Dec 24, 2019
10.29
10.31
10.23
10.29
78,952
+0.03(+0.29%)
Dec 23, 2019
10.18
10.27
10.16
10.26
40,919
+0.07(+0.71%)
Dec 20, 2019
10.19
10.23
10.15
10.19
52,150
+0.01(+0.14%)
Dec 19, 2019
10.18
10.31
10.14
10.17
50,237
-0.03(-0.31%)
Dec 18, 2019
10.02
10.21
10.02
10.21
95,462
+0.16(+1.57%)
Dec 17, 2019
9.982
10.16
9.982
10.05
80,420
+0.09(+0.90%)
Dec 16, 2019
9.858
9.968
9.853
9.958
41,145
+0.13(+1.28%)
Dec 13, 2019
9.882
9.891
9.750
9.833
57,100
-0.02(-0.17%)
Dec 12, 2019
9.874
9.957
9.849
9.849
18,724
-0.02(-0.25%)
Dec 11, 2019
9.940
9.940
9.833
9.874
25,798
+0.01(+0.07%)
Dec 10, 2019
9.684
9.891
9.684
9.867
89,874
+0.18(+1.90%)
Dec 09, 2019
9.477
9.692
9.477
9.684
102,770
+0.20(+2.10%)
Dec 06, 2019
9.435
9.518
9.435
9.485
12,916
+0.07(+0.70%)
Dec 05, 2019
9.468
9.468
9.419
9.419
36,628
-0.05(-0.52%)
Dec 04, 2019
9.443
9.468
9.410
9.468
131,541
+0.07(+0.70%)
Dec 03, 2019
9.443
9.472
9.369
9.402
53,270
-0.04(-0.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.